Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 17.02 | 17.04 | 17.00 | 17.03 | 1,618,000 | +0.02(+0.10%) |
May 27, 2021 | 17.01 | 17.03 | 17.00 | 17.01 | 2,024,912 | +0.01(+0.05%) |
May 26, 2021 | 16.99 | 17.01 | 16.99 | 17.00 | 1,837,942 | +0.02(+0.10%) |
May 25, 2021 | 16.99 | 17.00 | 16.97 | 16.99 | 2,769,084 | +0.01(+0.05%) |
May 24, 2021 | 16.96 | 17.01 | 16.96 | 16.98 | 1,666,949 | +0.03(+0.15%) |
May 21, 2021 | 16.96 | 16.97 | 16.94 | 16.95 | 1,319,893 | +0.01(+0.08%) |
May 20, 2021 | 16.93 | 16.95 | 16.92 | 16.94 | 1,325,669 | +0.02(+0.15%) |
May 19, 2021 | 16.92 | 16.92 | 16.86 | 16.91 | 1,537,858 | -0.01(-0.05%) |
May 18, 2021 | 16.92 | 16.92 | 16.91 | 16.92 | 1,565,043 | +0.01(+0.05%) |
May 17, 2021 | 16.93 | 17.00 | 16.89 | 16.91 | 3,616,725 | -0.02(-0.10%) |
May 14, 2021 | 16.91 | 16.93 | 16.90 | 16.93 | 1,170,284 | +0.04(+0.25%) |
May 13, 2021 | 16.86 | 16.90 | 16.86 | 16.89 | 1,563,268 | +0.02(+0.10%) |
May 12, 2021 | 16.91 | 16.91 | 16.86 | 16.87 | 3,236,730 | -0.07(-0.39%) |
May 11, 2021 | 16.96 | 16.96 | 16.91 | 16.94 | 1,861,100 | -0.04(-0.24%) |
May 10, 2021 | 17.00 | 17.00 | 16.96 | 16.98 | 5,993,866 | -0.01(-0.05%) |
May 07, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 1,487,813 | +0.08(+0.49%) |
May 06, 2021 | 16.96 | 16.98 | 16.91 | 16.91 | 2,460,702 | -0.06(-0.34%) |
May 05, 2021 | 16.97 | 16.99 | 16.96 | 16.96 | 1,830,239 | +0.01(+0.05%) |
May 04, 2021 | 16.94 | 16.97 | 16.92 | 16.96 | 1,494,491 | +0.03(+0.15%) |
May 03, 2021 | 16.94 | 16.96 | 16.91 | 16.93 | 2,218,332 | +0.02(+0.15%) |
Apr 30, 2021 | 16.89 | 16.95 | 16.89 | 16.91 | 1,430,954 | -0.02(-0.10%) |
Apr 29, 2021 | 16.95 | 16.96 | 16.91 | 16.92 | 1,253,570 | -0.02(-0.15%) |
Apr 28, 2021 | 16.95 | 16.96 | 16.92 | 16.95 | 1,381,367 | +0.01(+0.05%) |
Apr 27, 2021 | 16.96 | 16.96 | 16.91 | 16.94 | 1,120,526 | -0.02(-0.15%) |
Apr 26, 2021 | 16.93 | 16.96 | 16.93 | 16.96 | 1,592,859 | +0.02(+0.10%) |
Apr 23, 2021 | 16.96 | 16.96 | 16.90 | 16.95 | 2,080,830 | +0.02(+0.10%) |
Apr 22, 2021 | 16.93 | 16.93 | 16.89 | 16.93 | 2,018,665 | +0.01(+0.05%) |
Apr 21, 2021 | 16.92 | 16.93 | 16.90 | 16.92 | 1,675,120 | +0.02(+0.10%) |
Apr 20, 2021 | 16.92 | 16.92 | 16.88 | 16.90 | 1,374,504 | -0.01(-0.05%) |
Apr 19, 2021 | 16.90 | 16.93 | 16.88 | 16.91 | 2,710,525 | +0.03(+0.20%) |
Apr 16, 2021 | 16.91 | 16.93 | 16.85 | 16.88 | 2,273,671 | -0.01(-0.05%) |
Apr 15, 2021 | 16.85 | 16.90 | 16.85 | 16.89 | 1,134,878 | +0.04(+0.25%) |
Apr 14, 2021 | 16.87 | 16.87 | 16.84 | 16.85 | 1,534,301 | -0.01(-0.05%) |
Apr 13, 2021 | 16.82 | 16.85 | 16.80 | 16.85 | 1,796,638 | +0.05(+0.30%) |
Apr 12, 2021 | 16.86 | 16.86 | 16.80 | 16.80 | 1,164,883 | -0.04(-0.25%) |
Apr 09, 2021 | 16.84 | 16.85 | 16.82 | 16.85 | 1,475,534 | +0.00(+0.00%) |
Apr 08, 2021 | 16.85 | 16.86 | 16.81 | 16.85 | 1,591,555 | +0.01(+0.05%) |
Apr 07, 2021 | 16.82 | 16.84 | 16.81 | 16.84 | 1,502,436 | +0.03(+0.20%) |
Apr 06, 2021 | 16.75 | 16.80 | 16.75 | 16.80 | 1,872,650 | +0.02(+0.15%) |
Apr 05, 2021 | 16.78 | 16.79 | 16.76 | 16.78 | 1,880,464 | +0.02(+0.10%) |
Apr 01, 2021 | 16.73 | 16.78 | 16.72 | 16.76 | 2,577,511 | +0.06(+0.35%) |
Mar 31, 2021 | 16.69 | 16.71 | 16.63 | 16.71 | 1,459,267 | +0.06(+0.35%) |
Mar 30, 2021 | 16.71 | 16.71 | 16.61 | 16.65 | 2,913,954 | -0.03(-0.20%) |
Mar 29, 2021 | 16.70 | 16.73 | 16.67 | 16.68 | 1,448,888 | -0.03(-0.20%) |
Mar 26, 2021 | 16.73 | 16.73 | 16.70 | 16.71 | 1,571,306 | -0.01(-0.05%) |
Mar 25, 2021 | 16.68 | 16.74 | 16.67 | 16.72 | 1,937,032 | +0.03(+0.18%) |
Mar 24, 2021 | 16.70 | 16.72 | 16.68 | 16.69 | 1,703,798 | +0.01(+0.05%) |
Mar 23, 2021 | 16.67 | 16.69 | 16.64 | 16.68 | 1,365,676 | +0.05(+0.30%) |
Mar 22, 2021 | 16.67 | 16.69 | 16.61 | 16.63 | 1,644,726 | -0.04(-0.25%) |
Mar 19, 2021 | 16.59 | 16.67 | 16.58 | 16.67 | 2,858,914 | +0.07(+0.45%) |
Mar 18, 2021 | 16.67 | 16.67 | 16.57 | 16.60 | 1,978,338 | -0.07(-0.45%) |
Mar 17, 2021 | 16.69 | 16.72 | 16.63 | 16.67 | 1,753,838 | +0.01(+0.05%) |
Mar 16, 2021 | 16.67 | 16.81 | 16.67 | 16.67 | 3,170,753 | -0.01(-0.05%) |
Mar 15, 2021 | 16.65 | 16.67 | 16.63 | 16.67 | 1,507,919 | +0.04(+0.25%) |
Mar 12, 2021 | 16.64 | 16.67 | 16.61 | 16.63 | 1,310,618 | -0.04(-0.25%) |
Mar 11, 2021 | 16.65 | 16.70 | 16.63 | 16.67 | 2,096,720 | +0.07(+0.40%) |
Mar 10, 2021 | 16.63 | 16.63 | 16.59 | 16.61 | 3,832,273 | +0.01(+0.05%) |
Mar 09, 2021 | 16.55 | 16.62 | 16.54 | 16.60 | 2,652,002 | +0.07(+0.40%) |
Mar 08, 2021 | 16.62 | 16.62 | 16.53 | 16.53 | 1,594,337 | -0.06(-0.35%) |
Mar 05, 2021 | 16.53 | 16.60 | 16.47 | 16.59 | 1,689,666 | +0.07(+0.40%) |
Mar 04, 2021 | 16.62 | 16.63 | 16.49 | 16.53 | 2,976,248 | -0.08(-0.50%) |
Mar 03, 2021 | 16.62 | 16.66 | 16.56 | 16.61 | 3,275,785 | -0.02(-0.10%) |
Mar 02, 2021 | 16.63 | 16.63 | 16.58 | 16.63 | 2,184,852 | +0.02(+0.10%) |